| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -6.12% | 1,060,200 | 1,100 | 0.0 |
4.60
5.10
4.70
|
|
2 tháng
(2025-11-28) |
-0.30 | -6.12% | 1,330,600 | -19,500 | -0.1 |
4.60
5.10
4.70
|
|
3 tháng
(2025-10-29) |
-0.30 | -6.12% | 1,788,300 | -20,200 | -0.1 |
4.60
5.20
4.70
|
|
6 tháng
(2025-07-31) |
-0.60 | -11.54% | 4,986,700 | 230,200 | 1.2 |
4.30
5.70
4.70
|
|
12 tháng
(2025-02-03) |
0.90 | 24.32% | 9,896,327 | 495,780 | 2.6 |
3.70
5.70
4.70
|
|
24 tháng
(2024-02-07) |
-0.10 | -2.13% | 16,112,493 | 172,960 | 1.4 |
3.60
5.70
4.70
|
|
36 tháng
(2023-02-13) |
-0.40 | -8% | 34,691,864 | 311,160 | 1.9 |
3.60
6.50
4.70
|
|
60 tháng
(2021-02-22) |
0.70 | 17.95% | 167,534,664 | 302,252 | 2.6 |
3.60
11.10
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
4.60
|
20,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/09/2025 |
4.60
|
15,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/09/2025 |
4.60
|
22,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/08/2025 |
4.60
|
38,600 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/08/2025 |
4.60
|
1,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.60
|
14,400 | 4.50 | 4.60 | 4.50 | 0 | 1,800 | -0.0 |
| 26/08/2025 |
4.60
|
25,600 | 4.20 | 4.60 | 4.20 | 0 | 2,000 | -0.0 |
| 25/08/2025 |
4.30
|
103,700 | 4.50 | 4.60 | 4.20 | 1,100 | 0 | 0.0 |
| 22/08/2025 |
4.50
|
136,900 | 4.80 | 4.80 | 4.50 | 2,100 | 10,000 | -0.0 |
| 21/08/2025 |
4.90
|
72,500 | 5.10 | 5.10 | 4.80 | 0 | 100 | -0.0 |
| 20/08/2025 |
5.10
|
51,200 | 5 | 5.10 | 4.90 | 1,300 | 0 | 0.0 |
| 19/08/2025 |
5.10
|
177,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/08/2025 |
5
|
54,600 | 4.90 | 5 | 4.90 | 3,200 | 700 | 0.0 |
| 15/08/2025 |
4.90
|
77,000 | 5.20 | 5.20 | 4.90 | 0 | 200 | -0.0 |
| 14/08/2025 |
5.20
|
95,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 13/08/2025 |
5.10
|
52,900 | 5.10 | 5.10 | 5 | 0 | 500 | -0.0 |
| 12/08/2025 |
5.20
|
30,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/08/2025 |
5.20
|
60,400 | 5.30 | 5.30 | 5.10 | 3,400 | 600 | 0.0 |
| 08/08/2025 |
5.30
|
86,200 | 5.20 | 5.30 | 5 | 300 | 900 | -0.0 |
| 07/08/2025 |
5.30
|
111,900 | 5.20 | 5.30 | 5 | 2,000 | 2,300 | -0.0 |
| 06/08/2025 |
5.20
|
71,000 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 05/08/2025 |
5.10
|
66,600 | 5.10 | 5.20 | 4.90 | 3,700 | 600 | 0.0 |
| 04/08/2025 |
5.10
|
34,200 | 5 | 5.20 | 4.90 | 400 | 1,100 | -0.0 |
| 01/08/2025 |
5.10
|
45,300 | 5.20 | 5.20 | 4.90 | 3,300 | 1,000 | 0.0 |
| 31/07/2025 |
5.20
|
69,900 | 5.10 | 5.30 | 5 | 14,900 | 500 | 0.1 |
| 30/07/2025 |
5.10
|
73,400 | 5 | 5.10 | 4.80 | 0 | 100 | -0.0 |
| 29/07/2025 |
5
|
144,400 | 5.40 | 5.40 | 5 | 1,100 | 0 | 0.0 |
| 28/07/2025 |
5.40
|
347,100 | 5.70 | 5.90 | 5.20 | 126,100 | 600 | 0.7 |
| 25/07/2025 |
5.40
|
389,200 | 5.40 | 5.40 | 5 | 150,300 | 2,400 | 0.8 |
| 24/07/2025 |
5
|
361,100 | 5 | 5 | 4.60 | 0 | 1,200 | -0.0 |
| 23/07/2025 |
4.60
|
318,600 | 4.20 | 4.60 | 4.20 | 0 | 300 | -0.0 |
| 22/07/2025 |
4.20
|
146,900 | 4.20 | 4.40 | 4.20 | 0 | 200 | -0.0 |
| 21/07/2025 |
4.20
|
82,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.10
|
136,200 | 4.10 | 4.10 | 4 | 300 | 0 | 0.0 |
| 17/07/2025 |
4.10
|
66,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/07/2025 |
4.10
|
24,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/07/2025 |
4.10
|
6,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/07/2025 |
4
|
53,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/07/2025 |
4.10
|
9,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 10/07/2025 |
4.10
|
41,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/07/2025 |
4.10
|
51,700 | 4 | 4 | 4 | 400 | 0 | 0.0 |
| 08/07/2025 |
4.10
|
24,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
26,300 | 4 | 4 | 4 | 200 | 0 | 0.0 |
| 04/07/2025 |
4.10
|
28,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
17,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/07/2025 |
4.10
|
800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/06/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/06/2025 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/06/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/06/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.10
|
25,800 | 4 | 4 | 3.90 | 600 | 200 | 0.0 |
| 23/06/2025 |
4.10
|
20,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4.10
|
2,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.10
|
4,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.20
|
57,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
12,500 | 4.20 | 4.20 | 4.10 | 100 | 0 | 0.0 |
| 16/06/2025 |
4.20
|
22,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
6,900 | 4.20 | 4.20 | 4.20 | 0 | 200 | -0.0 |
| 12/06/2025 |
4.40
|
47,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2025 |
4.30
|
90,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 10/06/2025 |
4
|
15,700 | 3.90 | 4 | 3.90 | 200 | 0 | 0.0 |
| 09/06/2025 |
4
|
5,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/06/2025 |
4
|
44,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2025 |
4
|
5,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/06/2025 |
4.10
|
2,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 03/06/2025 |
4.10
|
26,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/06/2025 |
4
|
4,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
46,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.20
|
113,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/05/2025 |
4
|
80,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
95,800 | 4 | 4.10 | 4 | 0 | 300 | -0.0 |
| 26/05/2025 |
4
|
4,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/05/2025 |
4
|
1,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4
|
39,600 | 3.90 | 4 | 3.90 | 700 | 1,300 | -0.0 |
| 21/05/2025 |
4
|
11,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2025 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/05/2025 |
3.90
|
8,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/05/2025 |
4
|
4,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/05/2025 |
4
|
20,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/05/2025 |
4
|
1,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/05/2025 |
4
|
300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/05/2025 |
4
|
3,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
3.90
|
17,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/05/2025 |
4
|
5,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 07/05/2025 |
3.90
|
10,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 06/05/2025 |
4
|
3,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
12,500 | 4 | 4 | 4 | 0 | 100 | -0.0 |
| 25/04/2025 |
4
|
1,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
46,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2025 |
3.90
|
56,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
35,200 | 4 | 4.10 | 4 | 0 | 200 | -0.0 |
| 17/04/2025 |
4
|
11,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
11,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
3.90
|
44,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
31,400 | 3.80 | 4 | 3.80 | 0 | 100 | -0.0 |